[5985]サンコール:【精密ばね】自動車用精密ばね、プリンター・光通信向け部品主力
Yahoo! 【スタンダード/金属製品】 売上高:639400 当期純利益:-7690 総資産:601750 時価:303億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 321 | 325 | 320 | 323 | 60,100 | 1,200 | 101% | ▲ | 4471 | 0 | 4 | 99% | 10% |
| 20250729 | 325 | 327 | 322 | 325 | 40,500 | -19,600 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 11% |
| 20250730 | 325 | 336 | 325 | 332 | 89,900 | 49,400 | 102% | ▲▲▲ | 1141 | 0 | 2 | 100% | 13% |
| 20250804 | 369 | 382 | 369 | 378 | 254,800 | -355,700 | 97% | ▼ | 8888 | 0 | 3 | 97% | 29% |
| 20250805 | 381 | 389 | 375 | 385 | 178,500 | -76,300 | 102% | ▲ | 2222 | 0 | 4 | 99% | 31% |
| 20250731 | 364 | 403 | 357 | 386 | 1,892,500 | 1,802,600 | 116% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 32% |
| 20250801 | 389 | 389 | 373 | 388 | 610,500 | -1,282,000 | 101% | ▲▲▲▲▲ | 8222 | 0 | 6 | 100% | 32% |
| 20250807 | 396 | 398 | 389 | 389 | 150,500 | -132,000 | 98% | ▼ | 8228 | 0 | 2 | 98% | 33% |
| 20250806 | 387 | 405 | 386 | 395 | 282,500 | 104,000 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 35% |
| 20250808 | 390 | 445 | 380 | 442 | 994,100 | 843,600 | 114% | ▲ | 1771 | 10 | 1 | 100% | 49% |
| 20250812 | 522 | 522 | 522 | 522 | 212,100 | -782,000 | 118% | ▲▲ | 2222 | 0 | 2 | 100% | 75% |
| 20250813 | 622 | 622 | 622 | 622 | 300,200 | 88,100 | 119% | ▲▲▲ | 1111 | 41 | 2 | 100% | 107% |
| 20250818 | 807 | 849 | 709 | 781 | 10,041,900 | 1,395,200 | 94% | ▼▼ | 7777 | 22 | 3 | 80% | 155% |
| 20250819 | 782 | 888 | 747 | 805 | 6,795,900 | -3,246,000 | 103% | ▲ | 2282 | 22 | 2 | 83% | 163% |
| 20250815 | 930 | 965 | 822 | 828 | 8,646,700 | -10,510,900 | 85% | ▼ | 8228 | 22 | 0 | 85% | 171% |
| 20250820 | 775 | 873 | 768 | 853 | 4,048,100 | -2,747,800 | 106% | ▲▲ | 8282 | 22 | 1 | 88% | 167% |
| 20250826 | 935 | 946 | 879 | 879 | 1,890,400 | -438,100 | 94% | ▼ | 2828 | 51 | 0 | 91% | 170% |
| 20250827 | 880 | 894 | 836 | 882 | 1,521,600 | -368,800 | 100% | ▲ | 8882 | 51 | 0 | 91% | 166% |
| 20250828 | 879 | 899 | 865 | 890 | 882,400 | -639,200 | 101% | ▲▲ | 2282 | 51 | 0 | 92% | 135% |
| 20250822 | 894 | 975 | 883 | 896 | 4,284,500 | 320,200 | 100% | ▼ | 1117 | 22 | 0 | 92% | 179% |
| 20250821 | 853 | 915 | 844 | 897 | 3,964,300 | -83,800 | 105% | ▲▲▲ | 2222 | 0 | 1 | 92% | 179% |
| 20250825 | 911 | 944 | 893 | 932 | 2,328,500 | -1,956,000 | 104% | ▲ | 8222 | 51 | 0 | 96% | 189% |
| 20250814 | 852 | 971 | 817 | 971 | 19,157,600 | 18,857,400 | 156% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 224% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 5985 | Nomura International plc | 185,864 | 1% | ▲ | |
| 2025-08-25 | 5985 | Barclays Capital Securities Ltd | 297,798 | 1% | ▲ | |
| 2025-08-25 | 5985 | Nomura International plc | 112,896 | 0% | ▼ | -72,968 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 469,500 | 129,900 | 245,000 | 0 | 224,500 | 129,900 |
| 2025-08-08 | 589,900 | 191,000 | 325,400 | 0 | 264,500 | 191,000 |
| 2025-08-15 | 3,536,000 | 672,800 | 1,057,800 | 3,900 | 2,478,200 | 668,900 |
| 2025-08-22 | 3,221,400 | 726,200 | 1,630,500 | 8,700 | 1,590,900 | 717,500 |